Advantest Corporation (PK) (ATEYY) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	56,01	-1,97	-3,40%	55,255	56,50	54,99	169.423
18 Mar 2025	57,98	-0,12	-0,21%	57,85	58,42	57,38	182.617
17 Mar 2025	58,10	1,22	2,14%	58,00	58,73	57,44	263.515
14 Mar 2025	56,88	3,94	7,44%	55,87	57,04	55,87	166.144
13 Mar 2025	52,94	0,96	1,85%	55,00	55,00	51,59	144.489
12 Mar 2025	51,98	-0,82	-1,55%	51,80	51,98	51,3095	141.005
11 Mar 2025	52,80	1,77	3,47%	53,03	53,72	51,56	289.144
10 Mar 2025	51,03	-0,38	-0,74%	51,79	52,21	50,3301	185.841
07 Mar 2025	51,41	1,04	2,06%	50,75	51,51	49,92	346.035
06 Mar 2025	50,37	-2,78	-5,22%	49,30	51,48	49,30	105.159
05 Mar 2025	53,145	1,53	2,95%	51,40	53,495	51,37	216.935
04 Mar 2025	51,62	-0,74	-1,41%	50,25	52,91	50,00	266.704
03 Mar 2025	52,36	-3,42	-6,13%	54,71	55,99	51,574	204.664
28 Feb 2025	55,78	-1,15	-2,02%	54,80	55,78	52,71	264.629
27 Feb 2025	56,93	-3,87	-6,37%	59,41	59,41	56,93	181.252
26 Feb 2025	60,80	1,18	1,98%	60,00	61,69	60,00	108.091
25 Feb 2025	59,62	-1,81	-2,95%	60,99	60,99	58,89	206.106
24 Feb 2025	61,43	-1,26	-2,01%	63,50	63,50	61,29	154.424
21 Feb 2025	62,69	-1,25	-1,95%	63,98	64,20	62,50	103.516
20 Feb 2025	63,94	0,98	1,56%	63,98	64,17	63,27	124.956
19 Feb 2025	62,955	0,16	0,25%	62,65	63,12	62,36	103.602
18 Feb 2025	62,80	3,19	5,35%	62,41	62,86	62,40	132.043
14 Feb 2025	59,61	-0,98	-1,62%	59,68	59,72	59,21	29.535
13 Feb 2025	60,59	2,27	3,89%	59,71	60,59	59,65	40.180
12 Feb 2025	58,32	1,03	1,80%	57,70	58,32	56,35	97.068
11 Feb 2025	57,29	-0,37	-0,64%	57,01	57,49	56,8501	104.542
10 Feb 2025	57,66	1,43	2,54%	56,84	57,66	56,758	65.934
07 Feb 2025	56,23	-0,01	-0,02%	55,89	57,22	55,07	114.568
06 Feb 2025	56,24	-0,11	-0,20%	56,15	56,52	56,00	102.216
05 Feb 2025	56,35	0,20	0,36%	55,30	56,52	55,28	126.260
04 Feb 2025	56,15	1,43	2,61%	56,19	57,15	55,69	51.159
03 Feb 2025	54,72	-0,62	-1,12%	54,00	55,52	53,70	114.292
31 Gen 2025	55,34	-1,75	-3,07%	57,50	57,50	55,28	93.732
30 Gen 2025	57,09	0,24	0,42%	56,93	57,60	56,5684	122.392
29 Gen 2025	56,85	2,50	4,59%	57,22	57,78	56,39	131.719
28 Gen 2025	54,355	-2,56	-4,49%	53,95	54,55	52,17	174.896
27 Gen 2025	56,91	-7,88	-12,16%	58,10	62,75	56,74	158.740
24 Gen 2025	64,79	0,79	1,23%	64,88	65,40	64,24	139.870
23 Gen 2025	64,00	0,24	0,38%	63,49	64,05	63,49	46.878
22 Gen 2025	63,76	2,04	3,31%	63,64	63,84	62,25	98.162
21 Gen 2025	61,72	2,07	3,47%	61,16	61,89	60,52	99.978
17 Gen 2025	59,65	0,40	0,68%	59,41	59,65	59,21	59.166
16 Gen 2025	59,25	-0,41	-0,69%	59,18	60,00	58,87	143.391
15 Gen 2025	59,66	0,05	0,08%	58,90	59,72	58,54	90.637
14 Gen 2025	59,61	-4,30	-6,73%	60,00	60,518	59,44	124.655
13 Gen 2025	63,91	-0,59	-0,91%	64,00	64,88	62,56	154.755
10 Gen 2025	64,50	1,13	1,78%	63,08	64,90	63,08	141.843
08 Gen 2025	63,37	2,83	4,67%	63,19	63,47	62,72	109.372
07 Gen 2025	60,545	0,42	0,70%	62,09	62,30	60,21	103.684
06 Gen 2025	60,125	1,13	1,91%	59,825	60,80	59,816	62.750
03 Gen 2025	59,00	1,62	2,82%	55,14	59,08	55,14	127.482
02 Gen 2025	57,38	0,49	0,86%	55,06	57,88	55,06	36.420
31 Dic 2024	56,89	-0,91	-1,57%	60,12	60,12	56,78	17.349
30 Dic 2024	57,80	-0,90	-1,53%	56,05	58,42	56,05	45.685
27 Dic 2024	58,70	0,84	1,44%	57,90	59,28	57,90	29.659
26 Dic 2024	57,864	0,51	0,90%	57,40	57,90	57,24	17.819
24 Dic 2024	57,35	-0,55	-0,95%	56,85	57,35	56,70	41.502
23 Dic 2024	57,90	2,41	4,34%	57,06	57,90	56,73	37.384
20 Dic 2024	55,49	0,39	0,71%	54,91	56,105	54,49	74.916